Surge Energy Inc. (ZPTAF)
OTCMKTS · Delayed Price · Currency is USD
5.66
-0.15 (-2.58%)
Feb 12, 2026, 10:55 AM EST
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.65 | 5.75 | 5.60 | 5.61 | 5.61 | -1.46% | 163,415 |
| Feb 9, 2026 | 5.60 | 5.76 | 5.60 | 5.69 | 5.69 | 3.13% | 201,603 |
| Feb 6, 2026 | 5.62 | 5.62 | 5.34 | 5.52 | 5.52 | 3.18% | 58,652 |
| Feb 5, 2026 | 5.51 | 5.51 | 5.34 | 5.35 | 5.35 | -3.48% | 17,956 |
| Feb 4, 2026 | 5.49 | 5.56 | 5.43 | 5.54 | 5.54 | 1.33% | 157,045 |
| Feb 3, 2026 | 5.57 | 5.57 | 5.27 | 5.47 | 5.47 | 4.79% | 12,183 |
| Feb 2, 2026 | 5.25 | 5.29 | 5.06 | 5.22 | 5.22 | -3.69% | 33,360 |
| Jan 30, 2026 | 5.63 | 5.63 | 5.33 | 5.42 | 5.42 | -4.41% | 21,002 |
| Jan 29, 2026 | 5.60 | 5.73 | 5.55 | 5.67 | 5.64 | 3.88% | 72,702 |
| Jan 28, 2026 | 5.48 | 5.51 | 5.38 | 5.46 | 5.43 | 1.07% | 43,183 |
| Jan 27, 2026 | 5.24 | 5.40 | 5.23 | 5.40 | 5.37 | 4.01% | 37,717 |
| Jan 26, 2026 | 5.17 | 5.20 | 5.11 | 5.19 | 5.16 | 0.44% | 19,345 |
| Jan 23, 2026 | 5.20 | 5.22 | 5.14 | 5.17 | 5.14 | 1.95% | 106,088 |
| Jan 22, 2026 | 5.03 | 5.11 | 5.03 | 5.07 | 5.04 | -0.39% | 17,092 |
| Jan 21, 2026 | 5.08 | 5.09 | 5.01 | 5.09 | 5.06 | 3.10% | 22,339 |
| Jan 20, 2026 | 4.94 | 4.98 | 4.91 | 4.94 | 4.91 | 2.00% | 13,671 |
| Jan 16, 2026 | 4.88 | 4.89 | 4.84 | 4.84 | 4.81 | 0.21% | 8,066 |
| Jan 15, 2026 | 4.85 | 4.89 | 4.75 | 4.83 | 4.80 | -0.92% | 18,283 |
| Jan 14, 2026 | 4.85 | 4.94 | 4.85 | 4.88 | 4.85 | 0.52% | 79,373 |
| Jan 13, 2026 | 4.82 | 4.89 | 4.80 | 4.85 | 4.82 | 2.36% | 28,345 |
| Jan 12, 2026 | 4.78 | 4.79 | 4.74 | 4.74 | 4.71 | 0.21% | 80,431 |
| Jan 9, 2026 | 4.75 | 4.75 | 4.70 | 4.73 | 4.70 | -0.38% | 8,368 |
| Jan 8, 2026 | 4.74 | 4.76 | 4.65 | 4.75 | 4.72 | 1.85% | 32,656 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.63 | -3.52% | 30,929 |
| Jan 6, 2026 | 4.87 | 4.93 | 4.80 | 4.83 | 4.80 | -1.65% | 91,689 |
| Jan 5, 2026 | 5.01 | 5.02 | 4.75 | 4.91 | 4.88 | -3.71% | 75,135 |
| Jan 2, 2026 | 4.99 | 5.12 | 4.95 | 5.10 | 5.07 | 1.45% | 61,684 |
| Dec 31, 2025 | 5.09 | 5.09 | 5.02 | 5.03 | 5.00 | -1.62% | 18,163 |
| Dec 30, 2025 | 5.14 | 5.15 | 5.11 | 5.11 | 5.05 | 1.19% | 32,207 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.04 | 5.05 | 4.99 | -2.88% | 51,134 |
| Dec 26, 2025 | 5.05 | 5.20 | 5.00 | 5.20 | 5.14 | 3.79% | 24,965 |
| Dec 24, 2025 | 5.02 | 5.02 | 4.97 | 5.01 | 4.95 | 0.70% | 16,475 |
| Dec 23, 2025 | 4.92 | 4.98 | 4.88 | 4.98 | 4.92 | 1.84% | 24,603 |
| Dec 22, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.83 | 2.26% | 31,247 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.75 | 4.78 | 4.72 | 0.95% | 22,344 |
| Dec 18, 2025 | 4.81 | 4.83 | 4.73 | 4.73 | 4.68 | -2.15% | 31,768 |
| Dec 17, 2025 | 4.80 | 4.85 | 4.80 | 4.84 | 4.78 | 1.60% | 43,045 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.76 | 4.76 | 4.70 | -4.99% | 76,030 |
| Dec 15, 2025 | 5.01 | 5.01 | 4.95 | 5.01 | 4.95 | -0.20% | 83,388 |
| Dec 12, 2025 | 5.05 | 5.07 | 4.99 | 5.02 | 4.96 | -0.59% | 15,532 |
| Dec 11, 2025 | 5.10 | 5.10 | 5.04 | 5.05 | 4.99 | -3.07% | 43,191 |
| Dec 10, 2025 | 5.14 | 5.21 | 5.10 | 5.21 | 5.15 | 1.20% | 11,754 |
| Dec 9, 2025 | 5.32 | 5.33 | 5.15 | 5.15 | 5.09 | -3.23% | 3,852 |
| Dec 8, 2025 | 5.35 | 5.39 | 5.32 | 5.32 | 5.26 | -1.59% | 5,829 |
| Dec 5, 2025 | 5.35 | 5.46 | 5.35 | 5.41 | 5.34 | 0.67% | 112,954 |
| Dec 4, 2025 | 5.44 | 5.44 | 5.36 | 5.37 | 5.31 | -0.56% | 66,744 |
| Dec 3, 2025 | 5.34 | 5.41 | 5.34 | 5.40 | 5.34 | 2.74% | 238,422 |
| Dec 2, 2025 | 5.25 | 5.26 | 5.19 | 5.26 | 5.20 | -0.64% | 2,253 |
| Dec 1, 2025 | 5.32 | 5.38 | 5.26 | 5.29 | 5.23 | -0.49% | 35,454 |
| Nov 28, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.25 | 2.43% | 3,795 |